Gatekeeper Sys Inc (OP: GKPRF )

0.3365 USD +0.0059 (+1.78%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6800 0.6800 0.6411 0.6602 137,868 -0.03(-4.05%)
Aug 28, 2020 0.6800 0.7093 0.6711 0.6881 259,700 +0.04(+5.41%)
Aug 27, 2020 0.5688 0.6627 0.5688 0.6528 375,836 +0.15(+30.98%)
Aug 26, 2020 0.4731 0.4984 0.4731 0.4984 140,374 +0.03(+5.55%)
Aug 25, 2020 0.4749 0.4798 0.4722 0.4722 81,165 +0.01(+1.57%)
Aug 24, 2020 0.4703 0.4876 0.4649 0.4649 34,553 -0.00(-0.60%)
Aug 21, 2020 0.4791 0.4791 0.4646 0.4677 13,100 -0.01(-2.42%)
Aug 20, 2020 0.4799 0.4799 0.4650 0.4793 14,152 -0.01(-1.22%)
Aug 19, 2020 0.4882 0.4918 0.4809 0.4852 39,235 -0.01(-1.08%)
Aug 18, 2020 0.5189 0.5189 0.4802 0.4905 52,870 -0.03(-5.31%)
Aug 17, 2020 0.5322 0.5322 0.5040 0.5180 49,750 +0.00(+0.39%)
Aug 14, 2020 0.4774 0.5160 0.4700 0.5160 9,100 +0.05(+9.79%)
Aug 13, 2020 0.4355 0.4866 0.4355 0.4700 22,900 +0.03(+6.36%)
Aug 12, 2020 0.4544 0.4544 0.4252 0.4419 76,345 -0.02(-3.93%)
Aug 11, 2020 0.4739 0.4913 0.4409 0.4600 64,900 -0.02(-5.12%)
Aug 10, 2020 0.4756 0.5111 0.4692 0.4848 311,700 +0.03(+5.85%)
Aug 07, 2020 0.4204 0.4900 0.4201 0.4580 151,200 +0.08(+22.43%)
Aug 06, 2020 0.3784 0.3862 0.3607 0.3741 203,881 +0.01(+2.52%)
Aug 05, 2020 0.3679 0.3679 0.3584 0.3649 79,750 +0.01(+2.38%)
Aug 04, 2020 0.3554 0.3564 0.3554 0.3564 2,950 -0.02(-4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.